Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.88 | 10.88 | 10.42 | 10.48 | 23,677 | -0.34(-3.12%) |
Apr 29, 2020 | 10.85 | 10.91 | 10.42 | 10.82 | 25,003 | +0.08(+0.76%) |
Apr 28, 2020 | 10.58 | 11.13 | 10.58 | 10.74 | 40,434 | +0.15(+1.44%) |
Apr 27, 2020 | 10.68 | 11.29 | 10.52 | 10.58 | 36,375 | -0.12(-1.14%) |
Apr 24, 2020 | 11.29 | 11.29 | 10.71 | 10.71 | 11,277 | +0.06(+0.57%) |
Apr 23, 2020 | 11.04 | 11.45 | 10.40 | 10.65 | 28,676 | -0.49(-4.38%) |
Apr 22, 2020 | 11.29 | 11.47 | 11.13 | 11.13 | 13,128 | -0.09(-0.82%) |
Apr 21, 2020 | 11.59 | 11.69 | 11.04 | 11.22 | 12,495 | -0.15(-1.34%) |
Apr 20, 2020 | 11.62 | 11.71 | 10.98 | 11.38 | 21,135 | +0.03(+0.27%) |
Apr 17, 2020 | 10.77 | 11.59 | 10.68 | 11.35 | 25,309 | +0.85(+8.14%) |
Apr 16, 2020 | 10.00 | 10.95 | 9.944 | 10.49 | 26,552 | +0.73(+7.50%) |
Apr 15, 2020 | 9.974 | 10.07 | 9.456 | 9.761 | 15,684 | +0.00(+0.00%) |
Apr 14, 2020 | 9.761 | 9.974 | 9.379 | 9.761 | 13,764 | +0.12(+1.27%) |
Apr 13, 2020 | 9.608 | 9.913 | 9.456 | 9.639 | 26,182 | +0.27(+2.93%) |
Apr 09, 2020 | 8.937 | 9.807 | 8.846 | 9.364 | 39,767 | +0.52(+5.86%) |
Apr 08, 2020 | 9.181 | 9.562 | 8.846 | 8.846 | 25,445 | +0.00(+0.00%) |
Apr 07, 2020 | 8.266 | 9.364 | 8.266 | 8.846 | 18,500 | +0.75(+9.23%) |
Apr 06, 2020 | 7.626 | 8.236 | 7.626 | 8.098 | 32,920 | +0.47(+6.20%) |
Apr 03, 2020 | 8.266 | 8.418 | 7.359 | 7.626 | 14,556 | -0.61(-7.41%) |
Apr 02, 2020 | 8.175 | 8.785 | 8.108 | 8.236 | 14,228 | +0.03(+0.37%) |
Apr 01, 2020 | 8.449 | 8.510 | 8.022 | 8.205 | 16,096 | -0.34(-3.93%) |
Mar 31, 2020 | 8.602 | 9.029 | 8.388 | 8.541 | 30,370 | +0.00(+0.00%) |
Mar 30, 2020 | 9.608 | 10.07 | 8.541 | 8.541 | 35,117 | -0.81(-8.71%) |
Mar 27, 2020 | 10.51 | 10.82 | 9.207 | 9.355 | 49,968 | -0.68(-6.80%) |
Mar 26, 2020 | 8.761 | 10.99 | 8.761 | 10.04 | 49,248 | +1.40(+16.15%) |
Mar 25, 2020 | 8.850 | 10.85 | 8.642 | 8.642 | 34,299 | +0.03(+0.34%) |
Mar 24, 2020 | 8.137 | 9.504 | 8.019 | 8.613 | 38,338 | +0.83(+10.69%) |
Mar 23, 2020 | 8.910 | 8.910 | 7.722 | 7.781 | 22,514 | -1.13(-12.67%) |
Mar 20, 2020 | 10.84 | 10.84 | 8.345 | 8.910 | 49,968 | -1.93(-17.81%) |
Mar 19, 2020 | 7.454 | 10.99 | 7.425 | 10.84 | 37,143 | +2.08(+23.73%) |
Mar 18, 2020 | 10.10 | 10.20 | 6.682 | 8.761 | 69,265 | -1.57(-15.23%) |
Mar 17, 2020 | 11.88 | 12.03 | 10.34 | 10.34 | 38,388 | -1.51(-12.78%) |
Mar 16, 2020 | 12.44 | 14.79 | 11.58 | 11.85 | 33,222 | -3.06(-20.52%) |
Mar 13, 2020 | 16.16 | 16.86 | 14.85 | 14.91 | 22,829 | +0.18(+1.21%) |
Mar 12, 2020 | 14.94 | 15.56 | 13.69 | 14.73 | 55,801 | -1.75(-10.63%) |
Mar 11, 2020 | 16.60 | 16.84 | 16.30 | 16.48 | 13,286 | -0.21(-1.25%) |
Mar 10, 2020 | 16.45 | 18.06 | 16.42 | 16.69 | 11,225 | +0.42(+2.55%) |
Mar 09, 2020 | 17.82 | 17.94 | 15.96 | 16.27 | 52,037 | -2.32(-12.46%) |
Mar 06, 2020 | 19.48 | 19.48 | 18.56 | 18.59 | 19,664 | -1.28(-6.43%) |
Mar 05, 2020 | 19.72 | 20.34 | 19.65 | 19.87 | 24,443 | +0.15(+0.75%) |
Mar 04, 2020 | 19.48 | 20.08 | 19.39 | 19.72 | 11,663 | +0.39(+2.00%) |
Mar 03, 2020 | 19.75 | 20.34 | 19.33 | 19.33 | 19,219 | -0.42(-2.11%) |
Mar 02, 2020 | 18.38 | 21.53 | 18.38 | 19.75 | 46,273 | +1.19(+6.40%) |
Feb 28, 2020 | 21.18 | 21.50 | 17.82 | 18.56 | 86,401 | -3.45(-15.65%) |
Feb 27, 2020 | 23.02 | 23.26 | 22.01 | 22.01 | 40,942 | -1.45(-6.17%) |
Feb 26, 2020 | 23.01 | 23.54 | 22.95 | 23.45 | 27,515 | +0.44(+1.92%) |
Feb 25, 2020 | 23.48 | 23.56 | 22.89 | 23.01 | 39,856 | -0.35(-1.51%) |
Feb 24, 2020 | 23.36 | 23.51 | 23.07 | 23.36 | 19,133 | -0.12(-0.50%) |
Feb 21, 2020 | 23.72 | 23.72 | 23.48 | 23.48 | 12,385 | -0.06(-0.25%) |
Feb 20, 2020 | 23.57 | 23.63 | 23.36 | 23.54 | 24,986 | -0.03(-0.12%) |
Feb 19, 2020 | 23.57 | 23.66 | 23.48 | 23.57 | 14,390 | +0.00(+0.00%) |
Feb 18, 2020 | 23.66 | 23.69 | 23.48 | 23.57 | 13,822 | -0.09(-0.37%) |
Feb 14, 2020 | 23.63 | 23.66 | 23.51 | 23.66 | 11,466 | +0.12(+0.50%) |
Feb 13, 2020 | 23.54 | 23.57 | 23.48 | 23.54 | 6,221 | +0.00(+0.00%) |
Feb 12, 2020 | 23.60 | 23.60 | 23.51 | 23.54 | 11,672 | +0.03(+0.13%) |
Feb 11, 2020 | 23.57 | 23.57 | 23.39 | 23.51 | 7,784 | +0.00(+0.00%) |
Feb 10, 2020 | 23.60 | 23.60 | 23.39 | 23.51 | 13,222 | +0.06(+0.25%) |
Feb 07, 2020 | 23.36 | 23.51 | 23.36 | 23.45 | 2,960 | +0.06(+0.25%) |
Feb 06, 2020 | 23.36 | 23.60 | 23.22 | 23.39 | 9,857 | +0.09(+0.38%) |
Feb 05, 2020 | 23.19 | 23.31 | 23.16 | 23.31 | 7,613 | +0.24(+1.02%) |
Feb 04, 2020 | 23.25 | 23.29 | 23.07 | 23.07 | 12,242 | +0.00(+0.00%) |